Supermicro CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.520 | 21.520 | 20.590 | 20.660 | 20.660 | 105,704 |
| 2024-08-21 | 20.940 | 21.440 | 20.570 | 21.300 | 21.300 | 176,642 |
| 2024-08-20 | 21.000 | 21.500 | 20.460 | 20.850 | 20.850 | 192,084 |
| 2024-08-19 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 0 |
| 2024-08-16 | 21.360 | 21.840 | 20.940 | 21.480 | 21.480 | 193,828 |
| 2024-08-15 | 20.010 | 21.700 | 19.620 | 21.310 | 21.310 | 213,255 |
| 2024-08-14 | 19.990 | 19.990 | 18.690 | 19.680 | 19.680 | 125,272 |
| 2024-08-13 | 19.310 | 19.900 | 18.810 | 19.380 | 19.380 | 202,358 |
| 2024-08-12 | 17.540 | 19.200 | 17.520 | 18.440 | 18.440 | 254,687 |
| 2024-08-09 | 17.450 | 17.550 | 16.800 | 17.300 | 17.300 | 76,250 |
| 2024-08-08 | 16.860 | 18.000 | 16.350 | 17.390 | 17.390 | 269,228 |
| 2024-08-07 | 18.140 | 18.640 | 15.710 | 16.770 | 16.770 | 345,715 |
| 2024-08-06 | 20.970 | 21.400 | 20.060 | 21.090 | 21.090 | 181,543 |
| 2024-08-02 | 21.370 | 21.660 | 19.880 | 21.400 | 21.400 | 253,902 |
| 2024-08-01 | 24.190 | 24.690 | 22.500 | 22.930 | 22.930 | 130,350 |
| 2024-07-31 | 24.280 | 24.550 | 23.650 | 23.950 | 23.950 | 108,111 |
| 2024-07-30 | 23.940 | 24.100 | 22.400 | 22.770 | 22.770 | 76,783 |
| 2024-07-29 | 24.660 | 24.850 | 23.680 | 23.870 | 23.870 | 82,687 |
| 2024-07-26 | 24.250 | 24.700 | 23.840 | 24.230 | 24.230 | 79,968 |
| 2024-07-25 | 23.930 | 24.570 | 22.680 | 23.750 | 23.750 | 212,053 |
| 2024-07-24 | 26.100 | 26.210 | 24.090 | 24.340 | 24.340 | 161,194 |
| 2024-07-23 | 26.640 | 27.460 | 26.030 | 26.700 | 26.700 | 57,989 |
| 2024-07-22 | 27.500 | 27.500 | 26.110 | 26.820 | 26.820 | 150,832 |
| 2024-07-19 | 27.050 | 28.020 | 26.600 | 27.210 | 27.210 | 60,751 |
| 2024-07-18 | 28.470 | 28.470 | 26.500 | 27.370 | 27.370 | 128,357 |
| 2024-07-17 | 28.920 | 28.920 | 27.880 | 27.940 | 27.940 | 116,077 |
| 2024-07-16 | 30.700 | 30.830 | 29.580 | 29.950 | 29.950 | 87,335 |
| 2024-07-15 | 32.180 | 32.870 | 30.150 | 30.640 | 30.640 | 153,771 |
| 2024-07-12 | 30.230 | 31.580 | 29.950 | 31.050 | 31.050 | 137,248 |
| 2024-07-11 | 31.030 | 31.200 | 29.650 | 30.420 | 30.420 | 123,687 |
| 2024-07-10 | 30.300 | 31.190 | 29.890 | 30.730 | 30.730 | 95,189 |
| 2024-07-09 | 31.060 | 31.910 | 30.220 | 30.660 | 30.660 | 136,308 |
| 2024-07-08 | 29.500 | 31.600 | 29.500 | 30.620 | 30.620 | 276,928 |
| 2024-07-05 | 29.060 | 29.550 | 28.340 | 28.980 | 28.980 | 165,825 |
| 2024-07-04 | 28.800 | 29.280 | 28.530 | 29.250 | 29.250 | 4,383 |
| 2024-07-03 | 28.580 | 29.290 | 28.150 | 28.960 | 28.960 | 82,289 |
| 2024-07-02 | 27.360 | 29.060 | 27.360 | 28.630 | 28.630 | 192,626 |
| 2024-06-28 | 30.810 | 30.810 | 28.000 | 28.000 | 28.000 | 235,595 |
| 2024-06-27 | 28.370 | 30.520 | 28.350 | 30.340 | 30.340 | 336,407 |
| 2024-06-26 | 28.820 | 28.920 | 27.660 | 28.410 | 28.410 | 119,963 |
| 2024-06-25 | 28.910 | 29.300 | 28.210 | 28.860 | 28.860 | 192,607 |
| 2024-06-24 | 30.210 | 30.210 | 28.080 | 28.350 | 28.350 | 209,315 |
| 2024-06-21 | 30.960 | 31.370 | 29.560 | 30.980 | 30.980 | 243,022 |
| 2024-06-20 | 32.920 | 34.670 | 30.830 | 31.400 | 31.400 | 541,678 |
| 2024-06-19 | 31.900 | 32.180 | 31.500 | 31.950 | 31.950 | 42,393 |
| 2024-06-18 | 30.790 | 32.040 | 30.270 | 31.490 | 31.490 | 245,417 |
| 2024-06-17 | 29.280 | 31.490 | 28.380 | 30.340 | 30.340 | 311,475 |
| 2024-06-14 | 29.000 | 29.800 | 28.280 | 28.900 | 28.900 | 201,070 |
| 2024-06-13 | 26.930 | 30.180 | 26.930 | 29.780 | 29.780 | 348,443 |
| 2024-06-12 | 26.810 | 27.340 | 26.220 | 26.550 | 26.550 | 183,013 |
| 2024-06-11 | 26.820 | 26.820 | 26.150 | 26.290 | 26.290 | 88,957 |
| 2024-06-10 | 26.010 | 27.450 | 25.850 | 26.860 | 26.860 | 135,369 |
| 2024-06-07 | 26.160 | 26.740 | 26.080 | 26.330 | 26.330 | 108,488 |
| 2024-06-06 | 27.570 | 27.570 | 25.880 | 26.660 | 26.660 | 229,301 |
| 2024-06-05 | 27.130 | 28.120 | 26.750 | 27.460 | 27.460 | 110,759 |
| 2024-06-04 | 25.860 | 26.620 | 25.840 | 26.420 | 26.420 | 57,345 |
| 2024-06-03 | 27.350 | 27.450 | 25.380 | 26.390 | 26.390 | 176,347 |
| 2024-05-31 | 27.910 | 27.980 | 26.030 | 26.850 | 26.850 | 172,754 |
| 2024-05-30 | 28.500 | 28.880 | 27.910 | 28.410 | 28.410 | 78,472 |
| 2024-05-29 | 29.410 | 29.490 | 28.340 | 28.750 | 28.750 | 184,904 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.